撼訊 (6150)-兆豐-新竹券商分點個股進出

台股 » 個股 » 撼訊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

撼訊

(6150)

可現股當沖

股價
78.0
漲跌
▲0.9
漲幅
+1.17%
成交量
1,053張
產業
上櫃電腦及週邊類股
411人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

撼訊 (6150)籌碼相關－兆豐-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	0.00	5	79.90	78.00	-5	1,467	-0.34%
2024/05/17	0	0.00	6	78.18	78.10	-6	1,477	-0.41%
2024/05/16	0.1	78.50	0	0.00	77.80	0.1	1,512	0.01%
2024/05/15	0.1	78.30	5	78.60	79.50	-4.9	1,524	-0.32%
2024/05/14	0	0.00	3	77.80	78.20	-3	1,556	-0.19%
2024/05/13	0	0.00	3	77.40	77.30	-3	1,579	-0.19%
2024/05/10	0	0.00	5	77.54	77.60	-5	1,597	-0.31%
2024/05/09	0.1	77.10	0	0.00	77.50	0.1	1,601	0.01%
2024/05/08	5	79.37	5	77.04	77.00	0	1,625	0.00%
2024/05/07	0	79.50	0	0.00	80.00	0	1,624	0.00%
2024/04/30	1	76.50	0	0.00	74.00	1	1,592	0.06%
2024/04/29	1	77.60	0	0.00	77.20	1	1,573	0.06%
2024/04/25	2	78.60	0	0.00	78.20	2	1,587	0.13%
2024/04/19	1	79.40	0	0.00	79.00	1	1,605	0.06%
2024/04/16	1	81.90	0	0.00	82.00	1	1,647	0.06%
2024/04/15	1	86.50	0	0.00	86.50	1	1,646	0.06%
2024/04/12	0	0.00	1	89.60	89.00	-1	1,646	-0.06%
2024/04/09	0	0.00	15	91.31	90.20	-15	1,665	-0.90%
2024/04/02	0	0.00	1	93.20	92.00	-1	1,687	-0.06%
2024/04/01	1	91.40	1	91.40	91.50	0	1,676	0.00%
2024/03/29	1	92.50	0	0.00	90.80	1	1,672	0.06%
2024/03/22	1	88.30	0	0.00	88.50	1	1,638	0.06%
2024/03/21	14	89.11	0	0.00	88.50	14	1,643	0.85%
2024/03/20	2	88.60	0	0.00	87.50	2	1,649	0.12%
2024/03/18	0	0.00	14	91.21	92.00	-14	1,711	-0.82%
2024/03/15	2	91.80	2	91.20	91.20	0	1,716	0.00%
2024/03/13	7	98.70	0	0.00	95.60	7	1,750	0.40%
2024/03/12	15.1	101.62	8	100.84	100.00	7.1	1,864	0.38%
2024/03/11	1	93.90	0	0.00	94.10	1	1,971	0.05%
2024/03/08	4	97.50	14	92.58	93.50	-10	2,133	-0.47%
2024/03/07	16	96.91	10	99.18	96.80	6	2,132	0.28%
2024/03/06	6	100.77	4.1	98.85	98.70	1.9	2,075	0.09%
2024/03/05	2.1	99.25	3.1	102.23	98.80	-1	2,055	-0.05%
2024/03/04	1	96.30	3	98.00	94.60	-2	1,941	-0.10%
2024/03/01	5	99.70	8.3	98.22	96.00	-3.3	1,910	-0.17%
2024/02/29	15	97.01	14	98.51	99.70	1	1,729	0.06%
2024/02/27	4.1	93.52	6	91.30	90.70	-1.9	1,703	-0.11%
2024/02/26	1.2	91.43	1	91.20	91.20	0.2	1,702	0.01%
2024/02/23	1	91.90	0	0.00	91.00	1	1,716	0.06%
2024/02/22	1	91.90	1	91.60	91.60	0	1,769	0.00%
2024/02/21	4	93.60	0	0.00	93.00	4	1,776	0.23%
2024/02/20	1	94.10	1	95.20	94.20	0	1,778	0.00%
2024/02/19	2	94.25	1	92.00	95.00	1	1,810	0.06%
2024/02/05	0	0.00	22	89.60	90.30	-22	1,804	-1.22%
2024/02/02	28	89.43	7	88.91	89.70	21	1,848	1.14%
2024/01/31	12	88.72	33	86.33	88.30	-21	2,094	-1.00%
2024/01/30	21	86.46	0	0.00	86.60	21	2,103	1.00%
2024/01/23	0	0.00	10	86.60	87.40	-10	2,363	-0.42%
2024/01/19	0	0.00	0.1	85.50	85.00	-0.1	2,427	0.00%
2024/01/17	0	0.00	10	85.70	83.30	-10	2,663	-0.38%
2024/01/15	0	0.00	1	88.60	88.50	-1	2,950	-0.03%
2024/01/12	3	92.00	2	89.30	88.00	1	2,967	0.03%
2024/01/11	25	90.70	5	91.14	91.50	20	2,959	0.68%
2024/01/10	1	87.50	20	87.54	86.90	-19	2,970	-0.64%
2024/01/09	0	0.00	1	88.50	88.80	-1	3,004	-0.03%
2024/01/08	0.2	88.40	0	0.00	87.80	0.2	3,015	0.01%
2024/01/05	21	89.52	0	0.00	88.60	21	3,053	0.69%
2024/01/04	1	89.50	20	89.98	89.00	-19	3,134	-0.61%
2024/01/03	0	0.00	5	92.00	91.20	-5	3,229	-0.15%
2023/12/29	20	90.58	0	0.00	89.80	20	3,275	0.61%
2023/12/26	0	0.00	4	90.75	90.70	-4	3,281	-0.12%
2023/12/25	0	0.00	26	90.66	90.30	-26	3,288	-0.79%
2023/12/21	0	0.00	3	92.13	91.60	-3	3,308	-0.09%
2023/12/20	0	0.00	4	91.90	91.80	-4	3,318	-0.12%
2023/12/19	6	90.02	4	90.65	91.40	2	3,347	0.06%
2023/12/18	2	91.60	0	0.00	91.60	2	3,402	0.06%
2023/12/14	2	93.25	2	92.50	93.40	0	3,552	0.00%
2023/12/13	1	94.00	1	93.40	93.40	0	3,606	0.00%
2023/12/11	1	92.20	1	92.10	92.30	0	3,545	0.00%
2023/12/08	2.1	93.90	2	94.55	93.00	0.1	3,522	0.00%
2023/12/07	26	96.11	3	98.07	95.10	23	3,481	0.66%
2023/12/06	5	98.68	8	99.30	101.50	-3	3,333	-0.09%
2023/12/05	2	95.30	1	98.70	92.70	1	3,102	0.03%
2023/12/04	0	0.00	1	96.50	93.80	-1	2,926	-0.03%
2023/12/01	0	0.00	3	93.30	93.40	-3	2,885	-0.10%
2023/11/29	0	93.10	0	0.00	94.00	0	2,826	0.00%
2023/11/27	3	88.50	0	0.00	88.00	3	2,773	0.11%
2023/11/24	0	0.00	3.3	89.90	89.10	-3.3	2,784	-0.12%
2023/11/21	2	95.50	2	93.15	92.90	0	2,740	0.00%
2023/11/20	0.1	93.30	0	0.00	91.50	0.1	2,690	0.00%
2023/11/16	0.1	93.00	0	0.00	92.20	0.1	2,670	0.00%
2023/11/15	4.2	93.03	0	0.00	92.60	4.2	2,632	0.16%
2023/11/14	0	0.00	2	93.00	92.80	-2	2,617	-0.08%
2023/11/13	2	93.00	2	92.70	93.50	0	2,600	0.00%
2023/11/10	1	93.50	13	92.66	92.60	-12	2,582	-0.46%
2023/11/09	14	95.26	5	95.46	93.50	9	2,520	0.36%
2023/11/08	0	0.00	3	91.47	90.90	-3	2,279	-0.13%
2023/11/07	3	92.70	1	91.10	91.00	2	2,275	0.09%
2023/11/06	0	0.00	1	90.10	90.80	-1	2,260	-0.04%
2023/11/03	1	93.30	0	0.00	90.60	1	2,269	0.04%
2023/11/02	4	93.78	4	92.80	92.80	0	2,260	0.00%
2023/11/01	4	92.98	7.1	91.50	91.30	-3.1	2,207	-0.14%
2023/10/31	29.1	91.56	33	92.03	90.40	-3.9	2,161	-0.18%
2023/10/30	1	89.80	1	87.50	87.50	0	2,088	0.00%
2023/10/27	6	90.45	6	89.85	90.40	0	2,074	0.00%
2023/10/26	8	94.45	6	93.20	92.70	2	2,032	0.10%
2023/10/25	11	92.56	8.1	91.35	91.30	2.9	1,891	0.15%
2023/10/24	35.1	93.93	34	92.01	90.70	1.1	1,803	0.06%
2023/10/23	5	86.08	0	0.00	89.60	5	1,561	0.32%
2023/10/20	1	81.50	2	82.30	81.50	-1	1,552	-0.06%
2023/10/18	3	85.50	10	84.88	84.90	-7	1,728	-0.40%
2023/10/17	9	87.46	2	87.35	88.30	7	2,042	0.34%
2023/10/16	3	84.60	11	85.88	84.20	-8	2,088	-0.38%
2023/10/13	14	89.73	4	87.70	87.10	10	2,280	0.44%
2023/10/12	8	91.26	5.1	90.82	90.60	2.9	2,289	0.13%
2023/10/11	16.1	88.53	13	89.87	89.20	3.1	2,333	0.13%
2023/10/06	9	86.91	5	84.80	84.80	4	2,265	0.18%
2023/10/05	7	84.10	7	84.09	84.00	0	2,240	0.00%
2023/10/03	0	0.00	2	81.50	81.50	-2	2,209	-0.09%
2023/09/28	0	0.00	1	82.20	80.70	-1	2,206	-0.05%
2023/09/27	1	83.50	0	0.00	81.80	1	2,203	0.05%
2023/09/26	1	83.80	0	0.00	82.90	1	2,205	0.05%
2023/09/25	1	82.00	1	83.30	81.90	0	2,209	0.00%
2023/09/22	5	86.54	5	84.66	83.30	0	2,194	0.00%
2023/09/21	5	84.46	7	84.81	85.00	-2	2,166	-0.09%
2023/09/20	3	85.53	0.1	85.50	82.30	3	2,102	0.14%
2023/09/19	5	88.18	6.1	86.45	86.00	-1.1	2,080	-0.05%
2023/09/18	11.1	83.28	9	83.38	86.10	2.1	1,968	0.11%
2023/09/15	3	78.20	12	78.20	78.40	-9	1,902	-0.47%
2023/09/14	0	0.00	3	78.10	78.20	-3	1,897	-0.16%
2023/09/11	2	77.45	5	76.50	76.00	-3	1,907	-0.16%
2023/09/07	2	75.60	0	0.00	75.10	2	1,944	0.10%
2023/09/06	2	76.50	0	0.00	76.40	2	2,052	0.10%
2023/09/05	3	77.00	0	0.00	77.40	3	2,161	0.14%
2023/09/04	2	74.80	0	0.00	75.80	2	2,169	0.09%
2023/09/01	0.1	76.00	0	0.00	75.70	0.1	2,209	0.00%
2023/08/29	0	0.00	2	72.00	72.90	-2	2,290	-0.09%
2023/08/28	0	0.00	1	71.80	71.80	-1	2,306	-0.04%
2023/08/25	2	73.20	0	0.00	72.80	2	2,392	0.08%
2023/08/24	3	75.80	2	74.80	74.20	1	2,558	0.04%
2023/08/23	0	0.00	1	73.90	74.00	-1	2,576	-0.04%
2023/08/22	0	0.00	1	75.00	74.40	-1	2,609	-0.04%
2023/08/18	2	77.20	0	0.00	76.70	2	2,610	0.08%
2023/08/17	1	76.40	0	0.00	76.70	1	2,590	0.04%
2023/08/11	0	0.00	1	74.70	73.60	-1	2,571	-0.04%
2023/08/10	4	76.30	1	75.10	75.40	3	2,558	0.12%
2023/08/08	1	79.60	0	0.00	78.80	1	2,505	0.04%
2023/08/07	1	82.40	0	0.00	82.10	1	2,486	0.04%
2023/08/01	0	0.00	1	89.00	88.50	-1	2,435	-0.04%
2023/07/31	1	88.40	1	94.40	91.40	0	2,426	0.00%
2023/07/28	2	99.50	0	0.00	97.00	2	2,406	0.08%
2023/07/27	0.2	98.72	4	98.80	98.80	-3.8	2,395	-0.16%
2023/07/26	2	103.00	4	99.98	99.00	-2	2,384	-0.08%
2023/07/25	3	104.33	1	101.50	101.50	2	2,374	0.08%
2023/07/24	1	109.50	2	110.50	109.50	-1	2,343	-0.04%
2023/07/21	13.1	110.59	8	112.44	113.50	5.1	2,319	0.22%
2023/07/20	17	104.32	16	107.94	109.00	1	2,142	0.05%
2023/07/19	0	0.00	13.1	103.59	104.00	-13.1	1,792	-0.73%
2023/07/18	27.1	101.24	13	100.53	94.70	14.1	1,715	0.82%
2023/07/17	2	94.40	2	97.40	97.40	0	1,513	0.00%
2023/07/14	6.3	86.35	12	85.76	88.60	-5.7	1,466	-0.39%
2023/07/13	2	82.00	7	80.96	80.60	-5	1,340	-0.37%
2023/07/12	1	77.50	1	80.20	77.50	0	1,301	0.00%
2023/07/11	2	78.40	0	0.00	78.20	2	1,287	0.16%
2023/07/07	2	77.45	0	0.00	76.60	2	1,336	0.15%
2023/07/04	1	80.30	0	0.00	80.40	1	1,324	0.08%
2023/07/03	0	0.00	1	79.70	80.10	-1	1,321	-0.08%
2023/06/30	0	0.00	1	78.50	78.00	-1	1,304	-0.08%
2023/06/27	2	76.70	1	77.10	76.50	1	1,313	0.08%
2023/06/21	1	80.10	1	80.00	80.50	0	1,294	0.00%
2023/06/19	1	79.30	0	0.00	79.10	1	1,283	0.08%
2023/06/15	1	80.50	0	0.00	79.20	1	1,288	0.08%
2023/06/12	3	82.93	1	86.80	82.20	2	1,203	0.17%
2023/06/09	4	82.15	3	83.10	82.50	1	1,141	0.09%
2023/06/08	0	0.00	1	77.90	78.60	-1	1,040	-0.10%
2023/06/06	0	0.00	2	80.00	80.10	-2	1,003	-0.20%
2023/06/05	1	83.00	0	0.00	81.70	1	995	0.10%
2023/06/02	3.1	81.37	5	82.26	83.00	-1.9	966	-0.20%
2023/06/01	1	79.20	0	0.00	79.10	1	908	0.11%
2023/05/31	2	81.05	20	81.10	81.50	-18	897	-2.01%
2023/05/30	21	80.34	4	82.03	80.00	17	812	2.09%
2023/05/29	0	0.00	1	76.50	76.00	-1	656	-0.15%
2023/05/26	2	74.40	0	0.00	73.60	2	697	0.29%
2023/05/15	1	67.70	2	67.80	67.80	-1	855	-0.12%
2023/05/12	1	68.30	0	0.00	68.40	1	872	0.11%
2023/05/11	0	0.00	4	67.45	67.40	-4	882	-0.45%
2023/05/09	1	70.90	0	0.00	70.90	1	916	0.11%
2023/05/04	0	0.00	2	71.10	71.10	-2	1,007	-0.20%
2023/04/21	1	70.70	1	71.40	70.50	0	1,535	0.00%
2023/04/20	1	74.70	1	73.30	73.20	0	1,545	0.00%
2023/04/18	0	0.00	1	77.00	76.70	-1	1,566	-0.06%
2023/04/13	1	77.10	1	76.60	76.50	0	1,814	0.00%
2023/04/12	4	80.60	5	79.72	78.70	-1	1,831	-0.05%
2023/04/11	3	79.10	1	78.00	78.00	2	1,839	0.11%
2023/03/30	0	0.00	1	76.00	76.00	-1	1,920	-0.05%
2023/03/29	4	75.13	3	74.80	74.80	1	1,964	0.05%
2023/03/28	2	76.00	2	75.40	75.40	0	2,159	0.00%
2023/03/27	3	78.30	3	77.90	77.90	0	2,197	0.00%
2023/03/24	2	77.60	2	77.00	77.00	0	2,350	0.00%
2023/03/23	1	77.00	1	76.90	76.90	0	2,873	0.00%
2023/03/20	0	0.00	1	75.90	75.80	-1	2,998	-0.03%
2023/03/14	1	77.20	1	75.40	75.10	0	3,078	0.00%
2023/03/13	0	0.00	1	75.10	75.30	-1	3,140	-0.03%
2023/03/10	0	0.00	1	73.80	73.80	-1	3,162	-0.03%
2023/03/09	0	0.00	1	77.30	77.30	-1	3,202	-0.03%
2023/03/01	0	0.00	3	78.60	79.00	-3	3,355	-0.09%
2023/02/24	5	82.20	17	80.19	80.40	-12	3,355	-0.36%
2023/02/23	22	80.99	5	81.40	81.40	17	3,310	0.51%
2023/02/22	2	79.15	0	0.00	78.20	2	3,313	0.06%
2023/02/21	0	0.00	1	80.50	80.50	-1	3,332	-0.03%
2023/02/20	1	81.00	2	80.60	81.00	-1	3,467	-0.03%
2023/02/17	2	80.30	2.1	81.12	81.00	-0.1	3,483	0.00%
2023/02/16	2.1	81.24	2	80.50	80.40	0.1	3,496	0.00%
2023/02/15	0	0.00	1	77.70	77.70	-1	3,471	-0.03%
2023/02/14	0	0.00	9	78.07	78.30	-9	3,518	-0.26%
2023/02/13	2	77.90	0	0.00	78.00	2	3,612	0.06%
2023/02/10	4	77.53	4	77.10	77.10	0	3,883	0.00%
2023/02/09	2	79.55	7	80.04	79.30	-5	3,947	-0.13%
2023/02/08	0	0.00	1	80.00	80.00	-1	3,962	-0.03%
2023/02/07	2	79.20	0	0.00	80.40	2	3,971	0.05%
2023/02/06	1	79.20	1	79.00	79.20	0	3,990	0.00%
2023/02/03	2	79.70	8	79.75	79.00	-6	4,031	-0.15%
2023/02/02	1	81.40	1	81.60	81.60	0	4,143	0.00%
2023/02/01	6	80.73	3	79.93	80.10	3	4,192	0.07%
2023/01/31	0	0.00	0.1	79.54	81.10	-0.1	4,627	0.00%
2023/01/30	4.1	79.32	2	80.50	80.80	2.1	4,860	0.04%
2023/01/17	1	75.10	2.2	75.35	75.00	-1.2	4,821	-0.02%
2023/01/16	0	0.00	1	75.00	75.70	-1	4,832	-0.02%
2023/01/13	7	75.20	9	73.84	73.30	-2	4,796	-0.04%
2023/01/12	10.1	74.15	0	0.00	73.90	10.1	4,905	0.21%
2023/01/11	0.1	74.70	6	74.40	74.30	-5.9	4,947	-0.12%
2023/01/10	4	73.75	2	73.10	73.10	2	4,914	0.04%
2023/01/06	3	73.33	0	0.00	73.80	3	4,884	0.06%
2023/01/05	4	73.38	11	73.10	73.10	-7	4,880	-0.14%
2023/01/04	8	74.20	11	72.36	74.20	-3	4,830	-0.06%
2023/01/03	3	72.50	1	72.50	72.50	2	4,789	0.04%
2022/12/29	3	68.97	3	69.57	70.40	0	4,615	0.00%
2022/12/28	0	0.00	3	69.60	68.30	-3	4,572	-0.07%
2022/12/26	0	0.00	4	74.33	72.30	-4	4,543	-0.09%
2022/12/23	1	72.50	1	73.20	73.10	0	4,525	0.00%
2022/12/21	8	72.93	14	72.21	72.00	-6	4,502	-0.13%
2022/12/20	5	80.30	9	75.51	72.40	-4	4,463	-0.09%
2022/12/19	8	76.46	6	76.77	77.40	2	4,277	0.05%
2022/12/16	10	78.68	10	79.44	78.90	0	4,234	0.00%
2022/12/15	28	78.93	17	78.70	81.00	11	4,075	0.27%
2022/12/14	0	0.00	5	74.20	74.20	-5	3,547	-0.14%
2022/12/09	0	0.00	2	67.50	66.60	-2	3,421	-0.06%
2022/12/08	2	65.80	0	0.00	66.30	2	3,407	0.06%
2022/12/07	0	0.00	3	65.30	64.90	-3	3,412	-0.09%
2022/12/06	1	68.30	5	70.58	67.20	-4	3,419	-0.12%
2022/12/05	7	69.61	6	69.87	69.10	1	3,379	0.03%
2022/12/02	2	67.00	0	0.00	66.60	2	3,274	0.06%
2022/12/01	3	68.40	0	0.00	68.40	3	3,249	0.09%
2022/11/29	0	0.00	3	64.00	64.50	-3	3,205	-0.09%
2022/11/25	1	65.50	1	65.70	64.70	0	3,179	0.00%
2022/11/24	0	0.00	0.2	63.20	64.60	-0.2	3,112	0.00%
2022/11/23	5.2	64.27	5	64.08	63.80	0.2	3,103	0.00%
2022/11/22	1	62.80	1	62.80	62.80	0	3,068	0.00%
2022/11/21	0	0.00	2	64.20	64.10	-2	3,060	-0.07%
2022/11/18	6	67.80	10	66.87	66.00	-4	3,048	-0.13%
2022/11/17	7	65.59	4	65.05	65.40	3	2,984	0.10%
2022/11/16	3	66.90	12	65.53	65.80	-9	2,963	-0.30%
2022/11/15	0	0.00	2	62.45	62.70	-2	2,832	-0.07%
2022/11/14	2	60.60	1	62.30	62.90	1	2,819	0.04%
2022/11/11	3	61.77	1	61.30	61.40	2	2,801	0.07%
2022/11/10	0	0.00	8	60.81	60.90	-8	2,766	-0.29%
2022/11/09	9	63.07	1	63.20	63.50	8	2,727	0.29%
2022/11/08	20	69.68	4.3	67.48	63.60	15.8	2,648	0.59%
2022/11/07	0	0.00	1	64.50	67.30	-1	2,379	-0.04%
2022/11/04	0	0.00	2	61.00	61.20	-2	2,313	-0.09%
2022/11/03	2	62.20	0	0.00	62.20	2	2,294	0.09%
2022/11/02	0	0.00	5	61.80	61.60	-5	2,293	-0.22%
2022/11/01	1	61.50	1	62.10	61.90	0	2,270	0.00%
2022/10/31	1	61.80	12	62.04	62.20	-11	2,230	-0.49%
2022/10/28	10	62.12	13	61.16	60.80	-3	2,109	-0.14%
2022/10/27	12.3	62.49	8.1	63.20	64.00	4.2	2,019	0.21%
2022/10/26	22	60.50	24.1	57.79	61.10	-2.1	1,559	-0.13%
2022/10/25	1.2	55.50	4	55.70	55.80	-2.9	1,306	-0.22%
2022/10/24	9	53.50	9	54.20	53.50	0	1,314	0.00%
2022/10/21	1	52.60	0	0.00	53.80	1	1,320	0.08%
2022/10/20	5	55.28	5	55.94	54.00	0	1,310	0.00%
2022/10/19	15	52.43	10	52.40	53.30	5	1,143	0.44%
2022/10/17	2	46.05	2	46.58	47.20	0	1,131	0.00%
2022/10/07	1	52.10	0	0.00	50.90	1	1,406	0.07%
2022/10/03	0	0.00	1	51.20	51.20	-1	1,461	-0.07%
2022/09/28	8	50.69	0	0.00	49.55	8	1,469	0.54%
2022/09/27	5	53.90	1	54.30	54.00	4	1,468	0.27%
2022/09/26	1	52.80	0	0.00	52.80	1	1,469	0.07%
2022/09/22	0	0.00	1	57.50	57.50	-1	1,480	-0.07%
2022/09/20	2	57.75	2	57.80	57.70	0	1,485	0.00%
2022/09/15	0	0.00	1	60.60	60.70	-1	1,506	-0.07%
2022/09/14	1	60.80	1	60.00	61.30	0	1,512	0.00%
2022/09/13	6	61.10	0	0.00	62.70	6	1,509	0.40%
2022/09/12	0	0.00	1	59.80	59.70	-1	1,502	-0.07%
2022/09/07	1	54.00	1	56.30	55.70	0	1,520	0.00%
2022/09/06	1	55.20	0	0.00	55.20	1	1,519	0.07%
2022/08/31	0	0.00	1	62.20	62.00	-1	1,536	-0.07%
2022/08/29	1	60.90	0	0.00	60.80	1	1,531	0.07%
2022/08/17	0	0.00	2	66.00	66.20	-2	1,572	-0.13%
2022/08/12	2	65.30	0	0.00	65.30	2	1,560	0.13%
2022/08/11	0	0.00	3	63.30	63.40	-3	1,546	-0.19%
2022/08/05	7	62.16	0	0.00	61.50	7	1,529	0.46%
2022/08/04	5	61.94	1	61.90	61.40	4	1,537	0.26%
2022/08/03	3	61.30	5	61.80	61.30	-2	1,551	-0.13%
2022/08/02	4	61.73	0	0.00	62.00	4	1,556	0.26%
2022/07/29	3	69.67	4	70.73	67.50	-1	1,534	-0.07%
2022/07/28	8	66.00	8	65.50	66.00	0	1,440	0.00%
2022/07/27	45	63.95	47	61.27	64.70	-2	1,412	-0.14%
2022/07/25	1	68.00	0	0.00	68.40	1	1,347	0.07%
2022/07/22	1	73.40	1	71.70	71.80	0	1,323	0.00%
2022/07/21	0	0.00	0.1	72.80	72.70	-0.1	1,313	-0.01%
2022/07/20	9.1	73.88	11	74.07	74.30	-1.9	1,287	-0.15%
2022/07/19	0	0.00	1	69.60	69.60	-1	1,172	-0.09%
2022/07/18	0	0.00	3	63.27	63.30	-3	1,090	-0.28%
2022/07/15	1	61.50	1	61.50	61.60	0	1,087	0.00%
2022/07/14	17	60.46	18	60.72	60.50	-1	1,093	-0.09%
2022/07/13	3	58.83	0	0.00	57.60	3	1,101	0.27%
2022/07/07	7	70.06	6	70.23	71.40	1	1,115	0.09%
2022/07/06	0	0.00	1	71.50	70.00	-1	1,134	-0.09%
2022/07/01	2	69.50	2	69.20	69.00	0	1,242	0.00%
2022/06/30	0	0.00	3	75.60	75.10	-3	1,224	-0.24%
2022/06/27	1	83.10	0	0.00	82.20	1	1,224	0.08%
2022/06/20	3	77.50	3	84.30	77.50	0	1,255	0.00%
2022/06/17	1	83.30	1	82.50	83.30	0	1,289	0.00%
2022/06/16	1	83.30	1	83.30	82.00	0	1,278	0.00%
2022/06/10	1	96.60	0	0.00	96.00	1	1,322	0.08%
2022/06/07	2	99.00	2	98.40	98.40	0	1,415	0.00%
2022/06/02	0	0.00	1	99.50	98.20	-1	1,452	-0.07%
2022/06/01	2	99.90	2	99.50	99.50	0	1,461	0.00%
2022/05/30	3	96.30	2	96.90	97.90	1	1,476	0.07%
2022/05/27	2	93.80	2	92.90	92.90	0	1,481	0.00%
2022/05/26	0	0.00	1	90.90	90.20	-1	1,528	-0.07%
2022/05/25	3	96.57	2	96.30	96.30	1	1,506	0.07%
2022/05/24	0	0.00	9	97.44	96.50	-9	1,508	-0.60%
2022/05/19	2	103.00	0	0.00	104.00	2	1,504	0.13%
2022/05/18	1	105.50	0	0.00	105.50	1	1,509	0.07%
2022/05/13	1	102.00	0	0.00	103.00	1	1,523	0.07%
2022/05/11	2	101.75	9	101.39	101.00	-7	1,531	-0.46%
2022/05/10	2	105.50	0	0.00	108.50	2	1,524	0.13%
2022/05/09	2	110.00	0	0.00	105.50	2	1,597	0.13%
2022/05/06	3	111.00	0	0.00	114.00	3	1,612	0.19%
2022/05/04	0	0.00	1	112.00	114.00	-1	1,602	-0.06%
2022/05/03	0	0.00	5	110.50	112.00	-5	1,603	-0.31%
2022/04/29	2	114.50	12	113.67	111.00	-10	1,622	-0.62%
2022/04/28	2	110.25	1	109.00	109.00	1	1,614	0.06%
2022/04/27	13.1	107.26	0	0.00	109.50	13.1	1,616	0.81%
2022/04/25	0.2	114.75	0	0.00	110.50	0.2	1,578	0.01%
2022/04/21	1	125.00	0	0.00	127.00	1	1,567	0.06%
2022/04/20	8.1	124.12	8	121.50	125.50	0.1	1,577	0.00%
2022/04/19	0	0.00	1	125.00	123.00	-1	1,572	-0.06%
2022/04/15	1	121.00	0	0.00	121.00	1	1,577	0.06%
2022/04/14	0	0.00	10	126.15	125.00	-10	1,619	-0.62%
2022/04/13	4	124.38	5	123.40	124.50	-1	1,641	-0.06%
2022/04/12	1	117.50	3	121.17	123.00	-2	1,650	-0.12%
2022/04/11	10.1	123.68	4	123.00	120.00	6.1	1,643	0.37%
2022/04/08	0.1	132.00	0	0.00	130.00	0.1	1,632	0.01%
2022/04/07	6.1	137.74	3	134.33	133.00	3.1	1,619	0.19%
2022/04/06	0.2	147.50	0	0.00	147.00	0.2	1,578	0.01%
2022/04/01	0.3	148.00	0	0.00	147.50	0.3	1,612	0.02%
2022/03/31	1	149.50	0	0.00	149.00	1	1,661	0.06%
2022/03/24	1	150.00	0	0.00	149.00	1	2,008	0.05%
2022/03/23	0	151.00	0	0.00	152.00	0	2,056	0.00%
2022/03/22	4	145.38	3.1	147.34	151.00	0.9	2,090	0.04%
2022/03/21	2	155.50	7	153.86	155.00	-5	2,082	-0.24%
2022/03/18	9	158.50	2	154.50	154.50	7	2,141	0.33%
2022/03/17	1	155.50	2	155.25	156.00	-1	2,210	-0.05%
2022/03/15	0	0.00	6	150.83	149.00	-6	2,562	-0.23%
2022/03/14	2	149.00	1	148.50	149.50	1	2,701	0.04%
2022/03/11	7	149.93	0	0.00	151.50	7	2,786	0.25%
2022/03/10	5.1	157.51	8	157.38	154.00	-2.9	2,902	-0.10%
2022/03/09	0	0.00	2	147.50	147.00	-2	3,099	-0.06%
2022/03/08	8	145.25	1	151.00	143.50	7	3,354	0.21%
2022/03/07	20	149.20	9	148.61	149.00	11	3,454	0.32%
2022/03/04	12	156.50	2	156.00	156.00	10	3,643	0.27%
2022/03/01	0	0.00	2	163.75	163.00	-2	3,795	-0.05%
2022/02/24	1.1	145.45	0	0.00	145.00	1.1	3,774	0.03%
2022/02/22	1	150.00	0	0.00	149.00	1	3,817	0.03%
2022/02/16	0	0.00	28	157.68	160.00	-28	4,008	-0.70%
2022/02/15	0	0.00	3	156.33	155.00	-3	4,078	-0.07%
2022/02/14	22	152.61	0	0.00	154.00	22	4,174	0.53%
2022/02/11	1	158.50	1	161.00	160.00	0	4,267	0.00%
2022/02/10	0	0.00	4	162.50	164.00	-4	4,495	-0.09%
2022/02/09	5	165.10	3	164.17	166.00	2	4,773	0.04%
2022/02/08	2	162.00	1	162.00	163.00	1	4,896	0.02%
2022/02/07	1	150.50	0	0.00	148.50	1	4,879	0.02%
2022/01/26	0.1	148.50	0	0.00	148.00	0.1	4,906	0.00%
2022/01/25	2	147.76	2	149.50	146.50	0	4,957	0.00%
2022/01/24	3	144.50	11	143.91	152.00	-8	4,985	-0.16%
2022/01/21	1.2	152.14	0	0.00	151.50	1.2	5,013	0.02%
2022/01/20	1	158.02	1	158.00	158.00	0	5,060	0.00%
2022/01/19	0	161.71	0	0.00	161.50	0	5,133	0.00%
2022/01/18	0.1	164.60	0	0.00	163.00	0.1	5,350	0.00%
2022/01/14	0	0.00	4	158.75	160.50	-4	5,632	-0.07%
2022/01/13	1.1	161.50	2	161.75	161.00	-0.9	5,848	-0.02%
2022/01/11	9.2	168.00	10	164.70	165.00	-0.8	6,226	-0.01%
2022/01/10	4	166.25	4	169.13	172.00	0	6,410	0.00%
2022/01/07	0.1	169.00	3	167.00	171.00	-2.9	6,516	-0.04%
2022/01/06	2	171.25	2	168.50	168.50	0	6,568	0.00%
2022/01/04	0.1	180.00	0	0.00	180.00	0.1	6,593	0.00%
2022/01/03	6.1	180.15	0	0.00	179.00	6.1	6,602	0.09%
2021/12/30	1	175.00	14	175.29	178.50	-13	6,679	-0.19%
2021/12/29	2	175.50	2	176.00	177.00	0	6,686	0.00%
2021/12/28	0.2	180.50	1	179.00	179.00	-0.8	6,666	-0.01%
2021/12/27	4	184.00	2	182.00	181.00	2	6,647	0.03%
2021/12/24	6	189.92	5	188.20	187.50	1	6,613	0.02%
2021/12/23	4	189.63	4	188.75	187.00	0	6,564	0.00%
2021/12/22	5	189.80	4	190.00	186.50	1	6,489	0.02%
2021/12/21	0	0.00	1	183.00	184.00	-1	6,350	-0.02%
2021/12/20	5	180.40	2	183.00	179.00	3	6,333	0.05%
2021/12/17	0	0.00	1	179.50	183.00	-1	6,255	-0.02%
2021/12/16	1	181.00	0	0.00	181.00	1	6,204	0.02%
2021/12/14	6	177.42	4	180.13	180.50	2	6,129	0.03%
2021/12/13	9	185.50	8	184.50	182.00	1	6,059	0.02%
2021/12/10	25	192.42	23	190.33	182.00	2	5,943	0.03%
2021/12/09	20	193.25	21	194.67	195.00	-1	5,640	-0.02%
2021/12/08	35	194.27	36	194.81	190.00	-1	5,559	-0.02%
2021/12/07	12	189.96	10	190.40	190.00	2	5,406	0.04%
2021/12/06	4	182.75	4	188.00	193.00	0	5,344	0.00%
2021/12/03	14	186.64	22.4	189.01	191.50	-8.4	5,293	-0.16%
2021/12/02	18	179.56	9	180.33	183.50	9	5,077	0.18%
2021/12/01	7.3	170.98	20	172.10	177.00	-12.7	4,987	-0.25%
2021/11/30	3	172.33	22.3	176.57	175.50	-19.3	4,867	-0.40%
2021/11/29	2	156.50	2	158.50	161.00	0	4,674	0.00%
2021/11/26	2	167.00	1	160.50	160.50	1	4,658	0.02%
2021/11/25	7	165.43	17	163.00	161.50	-10	4,575	-0.22%
2021/11/24	5	161.30	1	161.50	162.00	4	4,486	0.09%
2021/11/23	8	156.50	0	0.00	155.00	8	4,444	0.18%
2021/11/22	1	156.00	1	156.50	158.00	0	4,446	0.00%
2021/11/18	4	158.75	1	155.00	156.50	3	4,460	0.07%
2021/11/17	3.1	153.75	0	0.00	157.00	3.1	4,440	0.07%
2021/11/16	2.2	161.68	1	156.50	157.50	1.2	4,387	0.03%
2021/11/15	10	163.60	9	169.00	163.50	1	4,333	0.02%
2021/11/12	4	162.75	3	165.00	164.50	1	4,295	0.02%
2021/11/11	7	165.43	2	163.50	163.00	5	4,223	0.12%
2021/11/10	13	164.46	5.1	166.44	163.00	7.9	4,140	0.19%
2021/11/09	9	168.61	8	170.63	166.50	1	4,040	0.02%
2021/11/08	5	165.70	7	163.71	163.50	-2	3,798	-0.05%
2021/11/05	8	154.44	2	158.25	160.00	6	3,556	0.17%
2021/11/02	0	0.00	10	145.00	146.00	-10	3,572	-0.28%
2021/11/01	1	153.50	2.2	153.68	154.00	-1.2	3,541	-0.03%
2021/10/29	23	154.17	11	155.55	150.00	12	3,527	0.34%
2021/10/28	3.1	151.77	2	151.50	150.00	1.1	3,518	0.03%
2021/10/27	5	153.50	2	154.75	155.50	3	3,532	0.08%
2021/10/26	25.1	165.85	30	163.50	157.50	-4.9	3,489	-0.14%
2021/10/25	12	172.88	7.4	172.70	175.00	4.6	3,305	0.14%
2021/10/22	17	168.12	15	168.83	171.50	2	3,268	0.06%
2021/10/21	5	173.10	11	170.73	166.50	-6	3,297	-0.18%
2021/10/20	5	172.20	5	171.80	168.50	0	3,144	0.00%
2021/10/19	22	166.84	19	167.55	168.50	3	3,000	0.10%
2021/10/18	7	165.64	12	166.29	168.50	-5	2,794	-0.18%
2021/10/15	8	147.75	8	148.50	154.00	0	2,589	0.00%
2021/10/14	6	146.83	7	147.43	145.00	-1	2,484	-0.04%
2021/10/12	1	142.00	3	141.50	135.00	-2	2,391	-0.08%
2021/10/08	2	134.00	4	137.25	134.00	-2	2,341	-0.09%
2021/10/07	6	137.50	9	137.06	136.50	-3	2,337	-0.13%
2021/10/06	0	0.00	7	128.79	128.00	-7	2,259	-0.31%
2021/10/05	2	120.75	0	0.00	124.00	2	2,248	0.09%
2021/10/01	5	120.40	1	124.50	119.50	4	2,252	0.18%
2021/09/30	0	0.00	6	121.17	122.50	-6	2,251	-0.27%
2021/09/29	10	118.00	17	116.00	116.00	-7	2,283	-0.31%
2021/09/28	1	123.50	0	0.00	121.00	1	2,314	0.04%
2021/09/27	0	0.00	6	128.50	127.50	-6	2,312	-0.26%
2021/09/23	0	0.00	2	134.50	131.50	-2	2,343	-0.09%
2021/09/22	7	127.57	3	128.50	132.00	4	2,370	0.17%
2021/09/17	1	135.50	5	135.30	134.50	-4	2,385	-0.17%
2021/09/15	5	134.00	0	0.00	134.00	5	2,492	0.20%
2021/09/10	0	0.00	1	137.50	138.00	-1	2,664	-0.04%
2021/09/09	4	134.63	3	136.00	137.50	1	2,692	0.04%
2021/09/08	4	134.63	1	134.50	134.50	3	2,680	0.11%
2021/09/07	8	146.19	8	146.44	146.50	0	2,631	0.00%
2021/09/06	2	150.25	19	157.76	144.00	-17	2,650	-0.64%
2021/09/03	1	144.00	1	145.50	144.50	0	2,560	0.00%
2021/09/02	7	144.14	1	147.50	144.00	6	2,678	0.22%
2021/09/01	2	146.75	0	0.00	145.00	2	2,756	0.07%
2021/08/31	2	139.25	3	140.00	140.00	-1	2,809	-0.04%
2021/08/30	5	142.10	1	143.50	141.00	4	2,845	0.14%
2021/08/27	1	144.50	3	143.00	142.00	-2	2,883	-0.07%
2021/08/25	7	147.86	9	147.78	147.50	-2	2,939	-0.07%
2021/08/24	10	152.45	6	149.25	147.00	4	2,934	0.14%
2021/08/23	0	0.00	3	143.17	146.50	-3	2,878	-0.10%
2021/08/20	7	136.71	7	136.00	137.00	0	2,863	0.00%
2021/08/19	10	137.55	1	138.50	135.00	9	2,853	0.32%
2021/08/18	1	137.00	1	140.00	141.00	0	2,847	0.00%
2021/08/17	1	137.00	0	0.00	134.50	1	2,838	0.04%
2021/08/16	2	135.75	6	139.42	139.00	-4	2,835	-0.14%
2021/08/13	4	137.50	1	137.50	137.50	3	2,822	0.11%
2021/08/12	1	140.50	3	140.00	140.00	-2	2,819	-0.07%
2021/08/11	4	142.38	2	140.00	140.50	2	2,988	0.07%
2021/08/10	3	157.33	2	149.50	150.50	1	3,127	0.03%
2021/08/09	1	157.50	3	159.00	157.50	-2	3,156	-0.06%
2021/08/06	14	169.61	16	168.72	157.00	-2	3,277	-0.06%
2021/08/05	4	161.75	5	162.50	161.50	-1	3,235	-0.03%
2021/08/04	2	161.50	0	0.00	158.00	2	3,319	0.06%
2021/08/03	7	162.29	4	162.25	163.00	3	3,431	0.09%
2021/08/02	6	158.08	16	158.63	160.00	-10	3,502	-0.29%
2021/07/30	4	149.38	2	153.00	153.00	2	3,514	0.06%
2021/07/29	2	145.50	1	146.00	146.00	1	3,574	0.03%
2021/07/28	8	140.75	6	143.58	141.00	2	3,635	0.06%
2021/07/27	53	162.75	30	165.93	140.50	23	3,679	0.63%
2021/07/26	13	153.69	17	154.09	156.00	-4	3,560	-0.11%
2021/07/23	0	0.00	1	143.00	142.00	-1	3,613	-0.03%
2021/07/22	11	147.23	10	146.75	139.00	1	3,726	0.03%
2021/07/21	1	139.00	2	137.50	137.50	-1	3,798	-0.03%
2021/07/20	1	145.50	0	0.00	143.50	1	3,875	0.03%
2021/07/19	20	140.00	5	144.60	144.50	15	3,955	0.38%
2021/07/16	0	0.00	22	140.55	139.00	-22	3,939	-0.56%
2021/07/15	5	135.30	6	139.67	141.00	-1	3,939	-0.03%
2021/07/14	1	136.00	1	135.50	135.50	0	3,935	0.00%
2021/07/13	4.1	144.21	11	140.27	140.00	-7	3,923	-0.18%
2021/07/12	3	146.50	3	145.17	145.00	0	3,909	0.00%
2021/07/09	3	147.17	0	0.00	147.00	3	3,898	0.08%
2021/07/08	4	149.75	1	152.00	149.00	3	3,900	0.08%
2021/07/07	5	147.60	0	0.00	150.50	5	3,900	0.13%
2021/07/06	5	149.60	4	154.88	151.00	1	3,899	0.03%
2021/07/05	0	0.00	3	152.00	152.50	-3	3,868	-0.08%
2021/07/02	1	139.50	0	0.00	139.00	1	3,978	0.03%
2021/07/01	2	145.00	1	142.00	140.50	1	4,044	0.02%
2021/06/30	1	143.00	2	143.50	143.00	-1	4,033	-0.02%
2021/06/29	8	145.94	1	145.00	142.50	7	4,150	0.17%
2021/06/28	1	145.00	3	145.83	148.00	-2	4,156	-0.05%
2021/06/25	5.1	155.10	12.1	155.28	151.50	-7	4,127	-0.17%
2021/06/24	8.1	156.32	3	152.83	154.50	5.1	4,081	0.12%
2021/06/23	1	148.50	0	0.00	143.00	1	4,030	0.02%
2021/06/22	6	147.67	6	147.67	143.50	0	3,985	0.00%
2021/06/21	2.1	160.88	17	162.56	153.50	-14.9	3,922	-0.38%
2021/06/18	1	166.50	1.1	172.91	166.50	-0.1	3,849	0.00%
2021/06/17	2.1	167.46	2	167.75	168.50	0.1	3,827	0.00%
2021/06/16	2.1	168.78	1	166.50	165.50	1.1	3,819	0.03%
2021/06/15	1.1	174.17	1	172.00	174.00	0.1	3,782	0.00%
2021/06/11	1	171.00	2.1	173.72	166.50	-1.1	3,760	-0.03%
2021/06/10	20.1	188.94	20.1	189.95	181.00	0	3,775	0.00%
2021/06/09	1.1	174.23	3	174.50	178.00	-1.9	3,777	-0.05%
2021/06/08	3	171.83	4	174.50	176.50	-1	3,731	-0.03%
2021/06/07	0	0.00	1	161.50	160.50	-1	3,699	-0.03%
2021/06/04	9	167.78	4.1	169.80	161.50	4.9	3,678	0.13%
2021/06/03	3.1	172.65	3	173.00	173.50	0.1	3,655	0.00%
2021/05/21	0	0.00	1	137.00	143.00	-1	4,091	-0.02%
2021/05/19	32	142.17	18	144.61	138.00	14	4,252	0.33%
2021/05/18	22	143.20	37.7	144.79	145.00	-15.7	4,083	-0.38%
2021/05/17	2	148.50	7	140.29	139.00	-5	3,894	-0.13%
2021/05/14	22	167.98	22.1	173.85	154.00	-0.1	3,862	0.00%
2021/05/13	7.3	177.12	4.1	181.61	171.00	3.2	3,723	0.08%
2021/05/12	62.6	196.01	5	197.45	190.00	57.6	3,718	1.55%
2021/05/11	37.1	216.01	20	224.70	211.00	17.1	3,819	0.45%
2021/05/10	14	231.89	28	228.04	234.00	-14	3,787	-0.37%
2021/05/07	9	199.61	32	201.59	213.00	-23	3,813	-0.60%
2021/05/06	18	192.92	12	195.29	194.00	6	3,752	0.16%
2021/05/05	6	200.50	49	196.46	197.50	-43	3,695	-1.16%
2021/05/04	19	195.71	15	202.43	188.50	4	3,727	0.11%
2021/05/03	28.1	212.24	26.1	218.49	207.00	2	3,692	0.05%
2021/04/29	9	220.61	4	221.63	211.00	5	3,725	0.13%
2021/04/28	32.1	222.26	31	227.63	222.00	1.1	3,678	0.03%
2021/04/27	27	222.81	28.1	228.80	217.00	-1.1	3,643	-0.03%
2021/04/26	9.1	210.81	12	213.50	220.00	-3	3,606	-0.08%
2021/04/23	3.1	193.51	2.1	196.89	200.00	1	3,581	0.03%
2021/04/22	0	0.00	1	187.00	182.00	-1	3,495	-0.03%
2021/04/21	0	0.00	1	199.00	202.00	-1	3,492	-0.03%
2021/04/20	0	0.00	3	207.17	210.00	-3	3,494	-0.09%
2021/04/19	1.1	219.00	0	0.00	219.00	1.1	3,495	0.03%
2021/04/15	2	223.00	0	0.00	225.00	2	3,499	0.06%
2021/04/12	1	220.00	1	220.00	220.00	0	3,560	0.00%
2021/04/09	1	195.50	0	0.00	200.00	1	3,557	0.03%
2021/04/08	6	203.69	3	209.95	197.00	3	3,714	0.08%
2021/04/07	7.1	201.78	7.1	199.81	202.00	0	3,660	0.00%
2021/04/01	6.1	162.18	4.3	163.38	167.50	1.8	3,979	0.05%
2021/03/31	0.1	145.00	0	0.00	152.50	0.1	4,130	0.00%
2021/03/30	10	139.00	0	0.00	139.00	10	4,108	0.24%
2021/03/29	0	0.00	5	133.50	136.00	-5	4,121	-0.12%
2021/03/26	0	0.00	2	128.50	131.00	-2	4,117	-0.05%
2021/03/25	0	0.00	1	128.50	128.50	-1	4,123	-0.02%
2021/03/22	0	0.00	1	132.00	132.50	-1	4,174	-0.02%
2021/03/19	0	0.00	1	128.00	128.00	-1	4,174	-0.02%
2021/03/17	5	123.10	5	124.20	122.00	0	4,207	0.00%
2021/03/16	9.1	125.22	9	123.89	124.50	0.1	4,558	0.00%
2021/03/15	7	137.21	11	135.64	133.50	-4	4,822	-0.08%
2021/03/12	1	127.00	3	131.33	134.00	-2	4,812	-0.04%
2021/03/11	3	127.67	2	126.00	129.50	1	4,858	0.02%
2021/03/10	3	122.83	3	122.00	122.00	0	5,010	0.00%
2021/03/09	3	121.00	2	121.00	122.00	1	5,006	0.02%
2021/03/08	3	122.33	4	120.00	117.00	-1	4,999	-0.02%
2021/03/05	4	118.00	2	117.00	117.00	2	4,994	0.04%
2021/03/04	1	119.50	4	120.88	120.50	-3	4,996	-0.06%
2021/03/03	1	111.50	2	118.25	118.50	-1	4,981	-0.02%
2021/03/02	2	117.00	3	118.33	114.50	-1	4,986	-0.02%
2021/02/26	0	0.00	1	117.50	116.50	-1	5,001	-0.02%
2021/02/25	7	123.00	8.2	122.74	121.00	-1.2	5,001	-0.02%
2021/02/24	12.1	109.44	11	112.86	115.00	1.1	4,884	0.02%
2021/02/23	23.1	116.90	10	113.95	112.50	13.1	4,811	0.27%
2021/02/22	1	124.00	0	0.00	124.50	1	4,793	0.02%
2021/02/19	13	112.58	4	113.12	113.50	9	4,858	0.18%
2021/02/05	10	84.15	10	85.53	85.70	0	5,089	0.00%
2021/02/04	11	85.58	12.1	85.98	85.60	-1.1	5,255	-0.02%
2021/02/03	6	86.18	4	85.80	84.40	2	5,638	0.04%
2021/02/02	22	83.37	12	84.18	82.40	10	5,957	0.17%
2021/02/01	10	94.26	6	96.26	91.40	4	5,780	0.07%
2021/01/29	6	98.48	11.2	97.50	101.50	-5.2	5,736	-0.09%
2021/01/28	7	93.21	3	94.20	92.60	4	5,621	0.07%
2021/01/27	2	96.30	5	96.88	96.50	-3	5,619	-0.05%
2021/01/26	25.1	97.86	23	95.96	97.80	2.1	5,605	0.04%
2021/01/25	20.1	93.96	21	94.95	98.20	-0.9	5,504	-0.02%
2021/01/22	5	92.16	3	90.17	89.30	2	5,502	0.04%
2021/01/21	9.1	96.84	12	98.77	98.00	-3	5,498	-0.05%
2021/01/20	10	102.06	5	101.52	97.20	5	5,535	0.09%
2021/01/19	11	109.18	1	116.00	108.00	10	5,462	0.18%
2021/01/18	7	117.71	2	114.00	112.50	5	5,457	0.09%
2021/01/15	2	122.00	0	0.00	125.00	2	5,450	0.04%
2021/01/14	1	113.00	0	0.00	119.00	1	5,627	0.02%
2021/01/08	1	120.00	1	122.50	121.00	0	5,670	0.00%
2021/01/07	1	112.00	0	0.00	117.50	1	5,660	0.02%
2021/01/05	0.1	124.00	0	0.00	123.50	0.1	5,659	0.00%
2021/01/04	0	0.00	1	137.00	137.00	-1	5,640	-0.02%
2020/12/31	18.1	138.80	31	139.61	135.00	-12.9	5,629	-0.23%
2020/12/30	11	143.73	7	141.93	142.00	4	5,459	0.07%
2020/12/29	6	141.00	7	142.79	142.50	-1	5,358	-0.02%
2020/12/28	6	139.08	5	139.50	144.00	1	5,167	0.02%
2020/12/25	38	139.80	26	133.38	131.00	12	4,941	0.24%
2020/12/23	0	0.00	5	131.50	132.00	-5	4,643	-0.11%
2020/12/22	1	123.00	0	0.00	120.00	1	4,634	0.02%
2020/12/18	0	0.00	1	132.00	125.00	-1	4,630	-0.02%
2020/12/17	0	0.00	1	127.50	127.50	-1	4,610	-0.02%
2020/12/16	1	115.00	0	0.00	116.00	1	4,603	0.02%
2020/12/14	1	119.50	1	119.50	119.50	0	4,600	0.00%
2020/12/10	51.1	115.95	66.1	116.48	116.50	-15.1	4,571	-0.33%
2020/12/09	110.1	133.62	120	132.48	121.50	-9.9	4,192	-0.24%	大買/大賣/
2020/12/08	4	131.25	2	134.25	134.50	2	3,903	0.05%
2020/12/07	3	120.00	6	121.00	122.50	-3	3,833	-0.08%
2020/12/04	29	110.34	8.2	111.13	111.50	20.8	3,828	0.54%
2020/12/03	0	0.00	1	98.50	101.50	-1	3,775	-0.03%
2020/12/02	0	0.00	1	101.00	97.10	-1	3,860	-0.03%
2020/11/20	2	95.65	3	94.00	94.00	-1	4,171	-0.02%
2020/11/19	2	102.00	1	102.00	104.00	1	4,109	0.02%
2020/11/18	6	95.17	6	95.92	97.50	0	3,982	0.00%
2020/11/17	8	91.99	5	89.86	88.70	3	3,889	0.08%
2020/11/16	6	83.02	37	83.86	89.90	-31	3,808	-0.81%
2020/11/13	0	0.00	8	82.00	82.00	-8	3,754	-0.21%
2020/11/12	27	75.01	23	74.74	74.60	4	3,670	0.11%
2020/11/11	56	74.36	38	73.99	75.70	18	3,475	0.52%
2020/11/10	38	71.15	37	71.52	73.30	1	3,045	0.03%
2020/11/05	10	55.45	5	55.50	55.20	5	2,569	0.19%
2020/11/04	5	54.80	9	55.50	54.30	-4	2,553	-0.16%
2020/11/03	4	54.43	7	55.44	54.30	-3	2,553	-0.12%
2020/11/02	7	55.03	0	0.00	54.70	7	2,564	0.27%
2020/10/30	1	56.90	0	0.00	56.20	1	2,562	0.04%
2020/10/29	11	55.95	10	55.75	57.20	1	2,556	0.04%
2020/10/28	1	56.50	7	56.44	55.00	-6	2,477	-0.24%
2020/10/26	9	54.32	4	55.70	53.70	5	2,431	0.21%
2020/10/23	8	54.75	13	54.51	55.40	-5	2,610	-0.19%
2020/10/22	4	55.05	8	54.41	54.50	-4	2,666	-0.15%
2020/10/20	2	48.93	2	49.90	48.90	0	2,435	0.00%
2020/10/15	0	0.00	4	50.80	50.60	-4	2,425	-0.16%
2020/10/13	4	52.90	10	52.00	51.20	-6	2,422	-0.25%
2020/09/25	4	49.30	4	50.48	49.00	0	2,464	0.00%
2020/09/24	42	50.38	0	0.00	50.00	42	2,453	1.71%
2020/09/23	2	50.85	2	52.50	50.60	0	2,451	0.00%
2020/09/21	7	51.10	0	0.00	50.90	7	2,444	0.29%
2020/09/18	2	51.80	0	0.00	51.80	2	2,438	0.08%
2020/09/17	2	52.30	0	0.00	52.30	2	2,433	0.08%
2020/09/15	3	51.90	0	0.00	52.20	3	2,428	0.12%
2020/09/10	1	58.60	2	57.20	57.10	-1	2,340	-0.04%
2020/09/09	5	59.62	0	0.00	57.00	5	2,314	0.22%
2020/09/08	11	58.85	42	57.00	58.60	-31	2,237	-1.39%
2020/09/07	42	56.41	5	53.50	55.00	37	2,111	1.75%
2020/09/04	4	49.75	8	50.75	52.10	-4	2,083	-0.19%
2020/09/03	4	54.70	6	55.03	54.20	-2	2,030	-0.10%
2020/09/02	46	54.45	65	54.88	55.30	-19	1,891	-1.00%
2020/09/01	0	0.00	3	50.43	50.30	-3	1,757	-0.17%
2020/08/31	1	50.50	7	50.27	50.00	-6	1,775	-0.34%
2020/08/28	0	0.00	4	49.90	49.15	-4	1,766	-0.23%
2020/08/27	0	0.00	5	49.80	49.20	-5	1,775	-0.28%
2020/08/26	2	48.60	11	48.80	48.75	-9	1,880	-0.48%
2020/08/25	2	49.15	8	49.00	49.30	-6	1,881	-0.32%
2020/08/24	0	0.00	14	47.63	48.50	-14	1,950	-0.72%
2020/08/21	0	0.00	5	46.40	46.50	-5	1,931	-0.26%
2020/08/20	15	46.02	11	48.01	46.20	4	1,922	0.21%
2020/08/19	11	50.31	11	51.46	49.60	0	1,892	0.00%
2020/08/18	2	50.03	0	0.00	49.20	2	1,813	0.11%
2020/08/17	2	48.00	6	48.13	48.10	-4	1,771	-0.23%
2020/08/14	3	47.05	1	47.60	47.00	2	1,758	0.11%
2020/08/13	1	46.65	0	0.00	46.15	1	1,741	0.06%
2020/08/12	1	45.35	0	0.00	45.70	1	1,734	0.06%
2020/08/11	5	46.25	6	47.58	46.25	-1	1,723	-0.06%
2020/08/10	4	47.45	0	0.00	47.65	4	1,722	0.23%
2020/08/07	6	47.76	5	47.90	47.90	1	1,763	0.06%
2020/08/06	1	49.10	1	50.80	49.10	0	1,800	0.00%
2020/08/05	2	48.98	0	0.00	48.80	2	1,785	0.11%
2020/08/04	1	48.90	0	0.00	48.85	1	1,804	0.06%
2020/08/03	4	53.23	4	54.60	53.00	0	1,802	0.00%
2020/07/31	0	0.00	8	52.91	54.10	-8	1,787	-0.45%
2020/07/30	1	53.10	0	0.00	53.10	1	1,772	0.06%
2020/07/29	16	54.33	13	55.10	53.80	3	1,784	0.17%
2020/07/24	1	45.15	0	0.00	45.20	1	1,543	0.06%
2020/07/23	2	46.58	0	0.00	46.50	2	1,548	0.13%
2020/07/15	1	47.50	0	0.00	47.40	1	1,575	0.06%
2020/07/14	1	48.05	3	48.27	48.05	-2	1,583	-0.13%
2020/07/13	0	0.00	3	49.50	48.75	-3	1,587	-0.19%
2020/07/10	4	47.80	0	0.00	48.60	4	1,592	0.25%
2020/07/09	10	50.20	0	0.00	49.60	10	1,584	0.63%
2020/07/08	11	50.38	0	0.00	50.70	11	1,600	0.69%
2020/07/07	0	0.00	8	50.71	51.60	-8	1,581	-0.51%
2020/07/06	1	49.15	2	49.40	49.10	-1	1,533	-0.07%
2020/07/03	0	0.00	1	49.45	48.85	-1	1,524	-0.07%
2020/07/01	2	49.35	5	49.36	49.35	-3	1,510	-0.20%
2020/06/24	0	0.00	1	48.95	48.55	-1	1,482	-0.07%
2020/06/16	9	51.00	12	51.62	51.70	-3	1,442	-0.21%
2020/06/12	2	49.70	5	50.32	50.30	-3	1,424	-0.21%
2020/06/11	5	52.70	2	53.65	51.40	3	1,420	0.21%
2020/06/10	4	50.55	3	50.90	51.50	1	1,362	0.07%
2020/06/09	1	51.30	2	51.80	51.30	-1	1,347	-0.07%
2020/06/08	5	51.36	0	0.00	51.10	5	1,349	0.37%
2020/06/05	3	52.63	0	0.00	52.20	3	1,332	0.23%
2020/06/04	4	51.55	4	52.03	51.70	0	1,300	0.00%
2020/06/03	3	50.80	0	0.00	51.90	3	1,291	0.23%
2020/06/02	9	53.26	14	54.54	52.00	-5	1,268	-0.39%
2020/06/01	0	0.00	1	49.95	50.00	-1	1,152	-0.09%
2020/05/29	4	50.88	8	52.66	50.70	-4	1,145	-0.35%
2020/05/22	2	48.10	2	48.00	48.05	0	1,097	0.00%
2020/05/19	3	49.67	0	0.00	48.95	3	1,093	0.27%
2020/05/15	5	50.83	0	0.00	50.90	5	1,106	0.45%
2020/05/14	4	53.20	4	53.30	53.70	0	1,094	0.00%
2020/05/13	1	51.30	5	52.02	51.20	-4	1,090	-0.37%
2020/05/12	4	50.45	0	0.00	50.30	4	1,045	0.38%
2020/05/11	0	0.00	6	52.42	52.60	-6	1,067	-0.56%
2020/05/08	2	51.15	10	50.27	52.80	-8	1,125	-0.71%
2020/05/07	8	49.36	0	0.00	48.00	8	1,066	0.75%
2020/05/05	10	51.51	8	51.45	49.25	2	1,027	0.19%
2020/05/04	11	48.14	14	48.27	50.00	-3	955	-0.31%
2020/04/30	5	45.38	2	46.10	45.50	3	879	0.34%
2020/04/29	0	0.00	2	43.00	43.80	-2	853	-0.23%
2020/04/28	2	41.45	6	41.52	41.80	-4	829	-0.48%
2020/04/27	0	0.00	5	42.05	41.90	-5	834	-0.60%
2020/04/20	6	40.01	0	0.00	40.25	6	810	0.74%
2020/04/16	4	43.50	0	0.00	42.80	4	808	0.50%
2020/04/15	2	43.93	0	0.00	43.85	2	811	0.25%
2020/04/13	2	43.43	0	0.00	44.00	2	900	0.22%
2020/04/10	1	42.50	0	0.00	42.55	1	878	0.11%
2020/04/08	0	0.00	3	34.90	35.20	-3	919	-0.33%
2020/03/27	3	31.45	0	0.00	31.80	3	929	0.32%
2020/03/18	0	0.00	2	35.00	34.20	-2	943	-0.21%
2020/03/17	0	0.00	2	35.10	34.85	-2	938	-0.21%
2020/03/12	1	47.25	0	0.00	47.30	1	912	0.11%
2020/03/11	2	54.00	0	0.00	52.50	2	900	0.22%
2020/03/02	0	0.00	1	58.00	57.70	-1	875	-0.11%
2020/02/27	1	61.80	0	0.00	59.00	1	873	0.11%
2020/02/26	0	0.00	2	64.40	62.80	-2	858	-0.23%
2020/02/19	1	64.20	1	63.50	63.50	0	820	0.00%
2020/02/17	0	0.00	1	63.70	64.60	-1	805	-0.12%
2020/02/14	2	64.35	1	64.60	64.60	1	799	0.13%
2020/02/12	8	63.25	8	64.70	63.70	0	754	0.00%
2020/02/11	11	62.99	11	63.66	63.00	0	710	0.00%
2020/02/10	0	0.00	1	59.50	59.50	-1	611	-0.16%
2020/02/05	0	0.00	3	53.50	53.10	-3	594	-0.50%
2020/02/03	4	50.30	0	0.00	50.30	4	615	0.65%
2020/01/30	3	59.53	0	0.00	56.80	3	798	0.38%
2020/01/13	2	63.00	0	0.00	63.10	2	879	0.23%
2020/01/10	4	64.15	5	64.00	62.60	-1	881	-0.11%
2020/01/08	7	68.94	4	69.10	66.60	3	858	0.35%
2020/01/07	6	68.32	10	68.39	67.00	-4	834	-0.48%
2020/01/06	2	65.90	0	0.00	65.70	2	800	0.25%
2020/01/03	2	65.75	2	67.40	65.40	0	826	0.00%
2020/01/02	4	66.90	3	68.20	66.80	1	843	0.12%
2019/12/30	2	64.50	0	0.00	64.20	2	849	0.24%
2019/12/24	2	64.25	0	0.00	64.00	2	939	0.21%
2019/12/23	1	65.60	1	65.20	65.20	0	953	0.00%
2019/12/13	1	62.70	1	63.30	62.10	0	960	0.00%
2019/11/22	1	64.70	1	64.70	64.20	0	1,019	0.00%
2019/11/12	1	67.10	0	0.00	67.50	1	1,112	0.09%
2019/11/11	0	0.00	1	69.00	66.90	-1	1,137	-0.09%
2019/11/08	0	0.00	1	66.00	66.50	-1	1,135	-0.09%
2019/11/06	2	67.60	0	0.00	67.20	2	1,167	0.17%
2019/10/30	0	0.00	1	70.50	69.10	-1	1,300	-0.08%
2019/10/29	6	73.65	4	72.95	70.00	2	1,285	0.16%
2019/10/28	4	70.90	5	72.04	72.20	-1	1,133	-0.09%
2019/10/15	0	0.00	1	65.50	65.50	-1	1,062	-0.09%
2019/10/14	4	68.78	4	67.90	67.20	0	1,047	0.00%
2019/10/09	4	69.20	8	68.76	69.00	-4	1,017	-0.39%
2019/10/07	8	66.53	26	66.64	66.90	-18	1,262	-1.43%
2019/10/04	16	65.45	5	64.70	65.40	11	1,370	0.80%
2019/10/03	2	65.30	10	64.47	64.60	-8	1,407	-0.57%
2019/10/02	0	0.00	26	63.00	62.40	-26	1,459	-1.78%
2019/10/01	8	60.54	0	0.00	61.80	8	1,450	0.55%
2019/09/27	4	59.68	8	62.60	60.60	-4	1,441	-0.28%
2019/09/26	2	64.80	0	0.00	63.50	2	1,411	0.14%
2019/09/23	0	0.00	1	68.20	68.00	-1	1,403	-0.07%
2019/09/20	0	0.00	9	68.17	68.00	-9	1,404	-0.64%
2019/09/17	1	67.20	0	0.00	67.10	1	1,428	0.07%
2019/09/11	9	67.30	0	0.00	67.40	9	1,764	0.51%
2019/09/10	6	67.73	5	68.40	68.40	1	1,956	0.05%
2019/09/06	0	0.00	2	69.45	69.30	-2	2,003	-0.10%
2019/09/04	2	68.60	0	0.00	69.00	2	2,032	0.10%
2019/09/03	0	0.00	10	69.65	69.20	-10	2,036	-0.49%
2019/08/28	5	68.10	0	0.00	68.00	5	2,056	0.24%
2019/08/27	0	0.00	9	69.30	68.90	-9	2,055	-0.44%
2019/08/26	5	69.90	7	69.44	69.10	-2	2,053	-0.10%
2019/08/23	13	68.15	0	0.00	67.60	13	2,032	0.64%
2019/08/22	8	69.95	5	69.24	68.10	3	2,051	0.15%
2019/08/16	5	68.40	0	0.00	68.20	5	2,081	0.24%
2019/08/13	1	76.10	0	0.00	76.10	1	2,052	0.05%
2019/08/12	7	79.00	1	77.60	77.60	6	2,085	0.29%
2019/08/06	1	78.00	0	0.00	76.90	1	2,353	0.04%
2019/08/05	3	76.43	6	77.40	78.10	-3	2,387	-0.13%
2019/08/01	1.7	78.10	1	78.70	78.10	0.7	2,371	0.03%
2019/07/29	0	0.00	1	80.00	79.70	-1	2,370	-0.04%
2019/07/12	8	82.18	0	0.00	80.20	8	2,520	0.32%
2019/07/11	19	88.70	23	88.06	85.00	-4	2,417	-0.17%
2019/07/10	9	84.80	6	85.82	87.40	3	2,238	0.13%
2019/07/09	1	79.90	1	80.50	79.50	0	2,132	0.00%
2019/07/08	2	82.30	2	82.80	81.70	0	2,117	0.00%
2019/07/02	0	0.00	1	78.70	78.50	-1	2,470	-0.04%
2019/07/01	1	77.00	0	0.00	76.90	1	2,645	0.04%
2019/06/27	0	0.00	1	80.30	80.00	-1	2,754	-0.04%
2019/06/21	65	82.77	63	83.01	79.50	2	2,915	0.07%
2019/06/20	1	78.10	1	78.50	78.00	0	2,763	0.00%
2019/06/19	1	76.50	0	0.00	76.00	1	2,715	0.04%
2019/06/18	11	77.86	11	77.93	76.00	0	2,719	0.00%
2019/06/17	0	0.00	2	73.20	72.90	-2	2,678	-0.07%
2019/06/14	2	69.85	0	0.00	69.70	2	2,680	0.07%
2019/06/10	1	68.30	1	68.50	68.50	0	2,661	0.00%
2019/06/06	2	68.00	0	0.00	68.00	2	2,661	0.08%
2019/06/05	0	0.00	3	69.00	69.30	-3	2,673	-0.11%
2019/05/31	0	0.00	3	70.90	71.60	-3	2,673	-0.11%
2019/05/29	3	71.00	0	0.00	71.60	3	2,705	0.11%
2019/05/27	3	69.50	0	0.00	69.90	3	2,683	0.11%
2019/05/17	2	67.80	4	67.60	67.80	-2	3,038	-0.07%
2019/05/16	1	73.10	0	0.00	73.20	1	3,008	0.03%
2019/05/15	13	78.40	14	75.53	73.80	-1	3,107	-0.03%
2019/05/14	4	75.00	3	74.90	75.80	1	3,044	0.03%
2019/05/13	1	71.20	0	0.00	70.00	1	2,900	0.03%
2019/05/06	0	0.00	1	69.60	68.00	-1	2,815	-0.04%
2019/05/03	1	68.80	1	68.20	67.80	0	2,821	0.00%
2019/04/29	0	0.00	2	66.40	65.20	-2	2,844	-0.07%
2019/04/25	2	70.10	1	69.70	69.70	1	2,990	0.03%
2019/04/23	2	71.15	4	70.33	70.10	-2	2,980	-0.07%
2019/04/22	1	68.10	1	69.60	67.70	0	2,949	0.00%
2019/04/19	1	70.20	0	0.00	69.00	1	2,978	0.03%
2019/04/18	1	72.80	1	71.00	71.00	0	2,966	0.00%
2019/04/17	0	0.00	1	74.10	73.20	-1	3,017	-0.03%
2019/04/16	2	73.60	0	0.00	73.20	2	3,023	0.07%
2019/04/15	2	73.50	0	0.00	74.50	2	3,037	0.07%
2019/04/12	5	70.42	5	71.02	71.90	0	3,034	0.00%
2019/04/11	2	73.50	1	74.00	73.50	1	3,027	0.03%
2019/04/10	11	74.77	11	75.16	72.90	0	3,024	0.00%
2019/04/09	2	82.60	13	81.87	81.00	-11	2,995	-0.37%
2019/04/08	39	84.73	18	85.78	83.40	21	3,035	0.69%
2019/04/03	4	77.90	4	78.18	79.30	0	2,943	0.00%
2019/04/02	3	70.43	5	71.76	72.10	-2	3,016	-0.07%
2019/04/01	1	69.30	1	71.30	68.70	0	3,087	0.00%
2019/03/29	3	68.77	2	69.60	69.60	1	3,202	0.03%
2019/03/28	52	71.02	53	70.60	68.20	-1	3,261	-0.03%
2019/03/27	1	67.80	1	68.20	67.90	0	3,153	0.00%
2019/03/26	2	69.35	1	70.10	69.00	1	3,159	0.03%
2019/03/25	7	69.24	8	68.73	69.10	-1	3,183	-0.03%
2019/03/22	1	67.80	1	68.30	68.50	0	3,151	0.00%
2019/03/21	5	70.26	4	69.70	69.40	1	3,124	0.03%
2019/03/20	9	71.48	11	69.22	68.70	-2	3,073	-0.07%
2019/03/19	1	68.20	2	68.35	69.80	-1	2,923	-0.03%
2019/03/15	1	63.60	1.1	64.32	63.40	-0.1	2,877	0.00%
2019/03/14	3	64.33	3	64.90	64.10	0	2,875	0.00%
2019/03/13	1	64.70	0	0.00	64.60	1	2,887	0.03%
2019/03/12	1	66.60	0	0.00	65.20	1	2,893	0.03%
2019/03/11	0	0.00	1	66.10	65.90	-1	2,903	-0.03%
2019/03/08	0	0.00	1	64.00	65.30	-1	2,926	-0.03%
2019/03/07	1	66.30	0	0.00	63.50	1	2,924	0.03%
2019/03/06	0	0.00	1	67.00	66.60	-1	2,962	-0.03%
2019/03/05	3	68.17	1	68.00	66.10	2	3,018	0.07%
2019/03/04	1	64.40	1	66.60	66.90	0	2,989	0.00%
2019/02/27	1	64.50	1	64.50	64.50	0	2,984	0.00%
2019/02/26	0	0.00	5	67.80	65.80	-5	2,978	-0.17%
2019/02/21	1	70.30	2	68.85	69.60	-1	2,964	-0.03%
2019/02/20	3	69.50	3	68.63	68.70	0	2,922	0.00%
2019/02/19	11	69.95	6	69.27	68.40	5	2,892	0.17%
2019/02/18	0	0.00	1	65.40	67.80	-1	2,736	-0.04%
2019/02/15	1	62.10	1	63.30	61.70	0	2,665	0.00%
2019/02/14	1	67.40	0	0.00	64.10	1	2,651	0.04%
2019/02/13	0	0.00	1	63.20	63.20	-1	2,495	-0.04%
2019/02/12	0	0.00	1	57.10	57.50	-1	2,481	-0.04%
2019/02/11	1	56.80	0	0.00	56.40	1	2,528	0.04%
2019/01/30	0	0.00	1	57.00	57.00	-1	2,544	-0.04%
2019/01/28	2	58.40	0	0.00	57.60	2	2,600	0.08%
2019/01/21	0	0.00	1	59.80	57.40	-1	2,675	-0.04%
2019/01/18	5	60.14	7	59.03	59.00	-2	2,658	-0.08%
2019/01/17	4	59.15	6	58.58	57.10	-2	2,570	-0.08%
2019/01/16	2	55.65	7	55.49	55.00	-5	2,512	-0.20%
2019/01/15	1	53.20	1	53.50	54.20	0	2,492	0.00%
2019/01/14	1	53.10	0	0.00	53.10	1	2,490	0.04%
2019/01/11	2	52.40	1	53.50	53.50	1	2,484	0.04%
2019/01/10	0	0.00	1	54.40	54.40	-1	2,453	-0.04%
2019/01/09	18	55.62	16	55.61	54.10	2	2,461	0.08%
2019/01/08	1	52.30	1	52.80	52.80	0	2,471	0.00%
2019/01/07	0	0.00	1	53.50	52.90	-1	2,467	-0.04%
2019/01/04	3	50.80	3	50.97	50.80	0	2,465	0.00%
2019/01/03	1	54.60	1	55.00	53.20	0	2,462	0.00%
2019/01/02	2	55.25	2	55.65	54.50	0	2,451	0.00%
2018/12/28	1	54.90	0	0.00	56.60	1	2,435	0.04%
2018/12/27	11	57.32	11	57.30	55.20	0	2,398	0.00%
2018/12/26	10	59.72	14	58.86	56.40	-4	2,310	-0.17%
2018/12/25	92	63.62	92	63.00	62.60	0	2,180	0.00%
2018/12/24	50	59.22	45	58.90	61.10	5	1,941	0.26%
2018/12/22	6	55.17	8	55.58	55.60	-2	1,804	-0.11%
2018/12/21	0	0.00	1	52.50	52.50	-1	1,708	-0.06%
2018/12/18	2	47.10	3	47.60	47.05	-1	1,706	-0.06%
2018/12/14	1	45.40	0	0.00	45.35	1	1,727	0.06%
2018/12/13	0	0.00	1	48.70	46.50	-1	1,741	-0.06%
2018/12/12	1	48.00	0	0.00	47.80	1	1,759	0.06%
2018/12/11	0	0.00	1	47.35	47.20	-1	1,763	-0.06%
2018/12/06	1	48.55	0	0.00	48.00	1	1,802	0.06%
2018/12/04	1	53.00	0	0.00	52.50	1	1,816	0.06%
2018/12/03	0	0.00	1	54.00	53.00	-1	1,827	-0.05%
2018/11/29	2	52.85	4	53.20	51.00	-2	1,863	-0.11%
2018/11/28	11	51.25	8	51.36	51.20	3	1,826	0.16%
2018/11/27	1	48.10	1	48.30	48.60	0	1,808	0.00%
2018/11/23	1	47.80	1	48.15	47.85	0	1,986	0.00%
2018/11/22	3	51.17	3	51.50	48.20	0	2,028	0.00%
2018/11/21	4	48.11	4	47.69	48.20	0	2,004	0.00%
2018/11/20	1	48.00	1	48.30	48.30	0	2,010	0.00%
2018/11/16	0	0.00	1	47.85	47.85	-1	2,028	-0.05%
2018/11/15	1	48.20	0	0.00	47.80	1	2,051	0.05%
2018/11/14	0	0.00	1	49.80	49.10	-1	2,106	-0.05%
2018/11/13	0	0.00	2	47.10	48.40	-2	2,123	-0.09%
2018/11/09	2	48.68	0	0.00	48.70	2	2,215	0.09%
2018/11/08	2	50.90	1	52.20	51.00	1	2,241	0.04%
2018/11/07	2	47.43	1	48.80	48.95	1	2,226	0.04%
2018/11/05	2	49.60	0	0.00	48.95	2	2,190	0.09%
2018/11/02	3	51.40	3	50.18	51.40	0	2,166	0.00%
2018/10/31	22	42.50	8	42.45	42.50	14	2,044	0.68%
2018/10/30	0	0.00	1	40.95	40.80	-1	2,073	-0.05%
2018/10/29	1	41.75	0	0.00	41.45	1	2,084	0.05%
2018/10/26	2	44.70	2	45.03	41.50	0	2,131	0.00%
2018/10/25	0	0.00	1	44.10	44.00	-1	2,151	-0.05%
2018/10/24	1	49.25	1	48.90	48.15	0	2,158	0.00%
2018/10/23	1	48.80	0	0.00	48.15	1	2,205	0.05%
2018/10/22	1	50.50	2	50.40	50.80	-1	2,276	-0.04%
2018/10/19	0	0.00	0.1	49.50	49.40	-0.1	2,407	0.00%
2018/10/17	1	52.20	0	0.00	52.00	1	2,557	0.04%
2018/10/16	1	54.80	2	52.85	52.00	-1	2,571	-0.04%
2018/10/15	2	50.50	1	51.70	49.90	1	2,556	0.04%
2018/10/12	1	49.50	2	49.90	50.80	-1	2,625	-0.04%
2018/10/11	12	49.11	12	48.38	48.25	0	2,763	0.00%
2018/10/09	1	55.40	1.1	55.75	53.60	-0.1	2,846	0.00%
2018/10/08	1	56.40	1	57.00	55.30	0	2,836	0.00%
2018/10/04	2	63.65	2	64.50	64.40	0	2,837	0.00%
2018/10/03	1	68.30	1	68.70	65.10	0	2,858	0.00%
2018/10/02	1	68.60	4	68.08	68.50	-3	2,883	-0.10%
2018/10/01	2	69.50	3	70.23	68.00	-1	2,901	-0.03%
2018/09/28	4	73.58	4	73.08	70.10	0	2,966	0.00%
2018/09/27	25	70.90	18	71.38	70.00	7	3,110	0.23%
2018/09/26	22	69.76	22	68.14	67.50	0	3,063	0.00%
2018/09/25	1	65.20	1	65.80	66.70	0	3,051	0.00%
2018/09/21	0	0.00	1	67.80	67.80	-1	3,045	-0.03%
2018/09/19	3	65.23	0	0.00	65.00	3	3,007	0.10%
2018/09/18	16	68.26	18	67.34	65.50	-2	3,015	-0.07%
2018/09/17	2	71.70	1	72.00	72.00	1	3,041	0.03%
2018/09/14	0	0.00	3	72.70	73.20	-3	3,094	-0.10%
2018/09/13	5	71.34	1	72.30	70.50	4	3,108	0.13%
2018/09/12	2	71.50	0	0.00	71.60	2	3,144	0.06%
2018/09/11	2	75.75	5	73.30	74.30	-3	3,144	-0.10%
2018/09/07	2	76.95	3	79.10	76.60	-1	3,153	-0.03%
2018/09/06	13	81.75	11	82.03	81.00	2	3,167	0.06%
2018/09/05	4	90.73	0	0.00	87.60	4	3,161	0.13%
2018/09/04	1	88.70	0	0.00	88.50	1	3,171	0.03%
2018/09/03	1	89.60	1	92.50	88.50	0	3,249	0.00%
2018/08/31	1	91.00	0	0.00	88.20	1	3,279	0.03%
2018/08/30	7	90.90	1	87.70	87.70	6	3,228	0.19%
2018/08/29	0	0.00	2	86.75	89.90	-2	3,273	-0.06%
2018/08/28	0	0.00	1	83.00	81.80	-1	3,330	-0.03%
2018/08/27	0	0.00	4	81.50	81.80	-4	3,371	-0.12%
2018/08/24	4	80.05	1	79.80	79.60	3	3,432	0.09%
2018/08/23	3	82.63	0	0.00	81.60	3	3,532	0.08%
2018/08/22	7	83.14	6	83.77	81.50	1	3,609	0.03%
2018/08/21	1	79.50	1	81.00	81.00	0	3,594	0.00%
2018/08/20	1	84.10	1	83.10	83.10	0	3,567	0.00%
2018/08/17	5	82.80	5	82.70	82.80	0	3,577	0.00%
2018/08/16	0	0.00	1	90.30	90.00	-1	3,620	-0.03%
2018/08/10	1	137.00	3	138.00	136.00	-2	3,675	-0.05%
2018/08/08	2	140.50	0	0.00	136.00	2	3,773	0.05%
2018/08/07	0	0.00	1	134.00	140.00	-1	3,857	-0.03%
2018/08/06	2	138.50	2	134.50	132.50	0	3,942	0.00%
2018/08/03	1	143.50	1	142.00	142.00	0	4,055	0.00%
2018/08/02	1	150.00	0	0.00	143.50	1	4,334	0.02%
2018/08/01	4	145.38	3	147.17	146.50	1	4,300	0.02%
2018/07/31	0	0.00	3	144.67	144.00	-3	4,278	-0.07%
2018/07/30	4	147.25	0	0.00	142.50	4	4,266	0.09%
2018/07/27	2	143.75	1	145.50	147.50	1	4,229	0.02%
2018/07/26	4	152.63	4	151.25	144.50	0	4,175	0.00%
2018/07/25	7	147.29	10	148.80	151.00	-3	4,059	-0.07%
2018/07/24	3	138.00	3	138.50	137.50	0	3,983	0.00%
2018/07/20	1	137.00	2	137.00	130.50	-1	3,915	-0.03%
2018/07/19	9	140.17	7	138.64	140.00	2	3,891	0.05%
2018/07/18	23	136.54	25	136.40	140.00	-2	3,829	-0.05%
2018/07/17	9	128.28	8	128.38	131.00	1	3,711	0.03%
2018/07/13	1	123.00	1	123.00	120.00	0	3,634	0.00%
2018/07/12	2	120.50	3	121.67	121.00	-1	3,954	-0.03%
2018/07/11	1	119.00	2	117.75	122.00	-1	4,061	-0.02%
2018/07/10	1	120.50	1	121.00	117.50	0	4,104	0.00%
2018/07/09	1	128.00	0	0.00	119.50	1	4,169	0.02%
2018/07/06	1	129.00	1	125.50	128.00	0	4,224	0.00%
2018/07/05	2	132.00	1	124.50	125.00	1	4,153	0.02%
2018/07/04	0	0.00	1	123.00	123.00	-1	3,956	-0.03%
2018/07/03	0	0.00	2	113.75	112.00	-2	3,942	-0.05%
2018/06/29	1	116.50	0	0.00	114.50	1	3,919	0.03%
2018/06/28	1	120.50	2	117.75	116.50	-1	3,901	-0.03%
2018/06/27	5	125.70	4	124.75	123.00	1	3,892	0.03%
2018/06/26	3	118.67	3	116.67	123.00	0	3,858	0.00%
2018/06/25	10	120.00	12	120.25	117.50	-2	3,808	-0.05%
2018/06/22	1	130.00	0	0.00	130.00	1	3,758	0.03%
2018/06/21	3	137.00	17	137.59	137.00	-14	3,903	-0.36%
2018/06/20	1	147.50	0	0.00	144.50	1	3,996	0.03%
2018/06/19	2	151.25	1	151.50	149.00	1	4,048	0.02%
2018/06/15	1	150.00	3	149.33	148.50	-2	4,170	-0.05%
2018/06/14	2	147.00	1	146.50	145.00	1	4,140	0.02%
2018/06/13	0	0.00	1	157.50	150.50	-1	4,117	-0.02%
2018/06/12	2	160.50	1	160.00	156.50	1	4,086	0.02%
2018/06/11	17	170.62	2	166.75	163.50	15	4,045	0.37%
2018/06/08	3	166.00	5	166.40	165.00	-2	3,959	-0.05%
2018/06/07	1	162.50	0	0.00	162.00	1	3,906	0.03%
2018/06/06	9	168.00	7	163.07	165.00	2	3,866	0.05%
2018/06/05	6	162.83	6	160.17	169.00	0	3,737	0.00%
2018/06/04	1	158.00	0	0.00	154.00	1	3,640	0.03%
2018/06/01	1	146.50	1	153.00	152.00	0	3,588	0.00%
2018/05/31	5	153.80	7	148.86	143.00	-2	3,520	-0.06%
2018/05/30	1	138.50	6	139.00	149.00	-5	3,421	-0.15%
2018/05/29	1	134.50	1	133.50	135.50	0	3,347	0.00%
2018/05/28	2	146.50	0	0.00	145.00	2	3,324	0.06%
2018/05/25	3	145.67	1	143.50	143.50	2	3,335	0.06%
2018/05/24	3	142.17	5	142.10	143.50	-2	3,291	-0.06%
2018/05/22	5	173.10	3	173.50	167.00	2	3,275	0.06%
2018/05/21	1	166.50	0	0.00	166.00	1	3,266	0.03%
2018/05/18	2	162.75	3	162.17	161.00	-1	3,534	-0.03%
2018/05/17	5	159.90	4	159.00	157.50	1	3,751	0.03%
2018/05/16	4	165.50	4	164.38	162.00	0	3,886	0.00%
2018/05/15	4	154.13	6	155.50	159.00	-2	3,991	-0.05%
2018/05/14	1	149.00	2	157.00	147.50	-1	4,003	-0.02%
2018/05/11	5	166.00	4	162.25	162.00	1	4,077	0.02%
2018/05/10	10	183.75	8	187.19	180.00	2	4,111	0.05%
2018/05/09	2	168.75	0	0.00	176.00	2	3,853	0.05%
2018/05/08	3	168.00	0	0.00	160.00	3	3,884	0.08%
2018/05/07	0	0.00	1	163.00	168.00	-1	3,943	-0.03%
2018/05/04	1	152.00	0	0.00	167.00	1	3,997	0.03%
2018/05/03	1	153.00	0	0.00	152.00	1	4,039	0.02%
2018/04/27	0	0.00	2	182.50	192.50	-2	4,199	-0.05%
2018/04/24	1	163.00	0	0.00	163.00	1	4,496	0.02%
2018/04/23	1	190.50	1	181.00	181.00	0	4,843	0.00%
2018/04/18	19	238.39	18.1	237.51	235.00	0.9	5,335	0.02%
2018/04/17	5	259.40	7	258.00	249.50	-2	5,068	-0.04%
2018/04/16	16	287.28	6	280.75	277.00	10	4,999	0.20%
2018/04/13	5	327.60	11	310.64	307.50	-6	4,988	-0.12%
2018/04/12	7	351.00	7	365.71	341.50	0	4,988	0.00%
2018/04/11	2	407.00	0	0.00	376.00	2	5,041	0.04%
2018/03/31	0	0.00	3	348.67	357.50	-3	5,453	-0.06%
2018/03/30	2	361.00	0	0.00	325.00	2	5,465	0.04%
2018/03/27	0	0.00	3	383.50	372.00	-3	5,535	-0.05%
2018/03/26	24	398.98	23	398.63	369.00	1	5,587	0.02%
2018/03/23	19	372.32	18	364.14	388.50	1	5,446	0.02%
2018/03/22	21	358.43	23	355.70	353.50	-2	5,351	-0.04%
2018/03/21	18	352.94	18	345.67	342.00	0	5,287	0.00%
2018/03/19	1	286.00	2	297.00	297.00	-1	5,179	-0.02%
2018/03/16	2	273.00	0	0.00	270.00	2	5,184	0.04%
2018/03/15	2	287.50	0	0.00	279.00	2	5,208	0.04%
2018/03/13	0	0.00	2	241.50	272.00	-2	5,285	-0.04%
2018/03/12	0	0.00	1	247.50	247.50	-1	5,303	-0.02%
2018/03/09	1	275.00	1	275.00	275.00	0	5,370	0.00%
2018/03/08	2	280.00	0	0.00	280.00	2	5,476	0.04%
2018/03/05	2	309.50	0	0.00	305.00	2	6,048	0.03%
2018/03/02	0	0.00	1	268.50	305.00	-1	6,125	-0.02%
2018/03/01	0.1	277.50	0	0.00	277.50	0.1	6,177	0.00%
2018/02/27	1	300.00	0	0.00	308.00	1	6,183	0.02%
2018/02/22	8	232.50	10	232.95	236.50	-2	6,229	-0.03%
2018/02/21	2	208.75	1	209.00	215.00	1	6,185	0.02%
2018/02/12	25	189.86	24	191.15	195.50	1	6,108	0.02%
2018/02/09	16	172.84	15	174.63	178.00	1	5,806	0.02%
2018/02/08	2	162.75	3.6	154.47	162.00	-1.6	5,565	-0.03%
2018/02/07	26	167.37	34	165.76	161.50	-8	5,401	-0.15%
2018/02/06	14	160.21	6	161.92	157.50	8	5,232	0.15%
2018/02/05	3	186.33	1	190.00	175.00	2	5,153	0.04%
2018/02/02	0	0.00	1	181.00	191.00	-1	4,990	-0.02%
2018/01/31	1	170.50	0	0.00	170.50	1	4,806	0.02%
2018/01/30	0	0.00	1	180.00	176.50	-1	4,760	-0.02%
2018/01/29	2	169.00	0	0.00	174.00	2	4,697	0.04%
2018/01/25	1	153.00	0	0.00	144.50	1	4,582	0.02%
2018/01/24	1	145.00	15	149.33	147.00	-14	4,520	-0.31%
2018/01/23	34	141.53	4.5	143.00	143.00	29.5	4,436	0.67%
2018/01/22	9	128.00	0	0.00	130.00	9	4,367	0.21%
2018/01/19	0	0.00	20	126.50	126.50	-20	4,344	-0.46%
2018/01/18	8	138.88	6	138.25	140.50	2	4,263	0.05%
2018/01/17	55	133.10	64	130.41	135.50	-9	4,042	-0.22%
2018/01/16	7	130.07	7	130.93	134.00	0	3,690	0.00%
2018/01/15	7	115.86	8	119.44	122.00	-1	3,563	-0.03%
2018/01/12	3	106.83	5	107.00	111.00	-2	3,374	-0.06%
2018/01/11	1	101.00	0	0.00	101.00	1	3,179	0.03%
2018/01/10	2	95.05	0	0.00	92.00	2	3,152	0.06%
2018/01/09	1	92.60	2	93.55	93.20	-1	3,088	-0.03%
2018/01/08	3	98.73	3	97.40	92.00	0	3,018	0.00%
2018/01/05	10	92.04	13	92.45	94.90	-3	2,944	-0.10%
2018/01/04	19	91.87	14	92.24	87.70	5	2,848	0.18%
2018/01/03	2	86.00	3	86.03	88.40	-1	2,705	-0.04%
2018/01/02	1	78.30	1	78.90	80.40	0	2,579	0.00%